KICHIRI HOLDINGS & Co.,Ltd. (TYO:3082)
Japan · Delayed Price · Currency is JPY 959.00
-3.00 (-0.31%)
Apr 15, 2026, 3:24 PM JST
KICHIRI HOLDINGS & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 967.00 | 968.00 | 960.00 | 962.00 | 962.00 | 0.10% | 12,500 |
| Apr 13, 2026 | 969.00 | 969.00 | 960.00 | 961.00 | 961.00 | -0.31% | 5,200 |
| Apr 10, 2026 | 971.00 | 971.00 | 962.00 | 964.00 | 964.00 | 0.31% | 5,200 |
| Apr 9, 2026 | 969.00 | 975.00 | 961.00 | 961.00 | 961.00 | -0.41% | 9,700 |
| Apr 8, 2026 | 975.00 | 976.00 | 962.00 | 965.00 | 965.00 | -0.72% | 19,000 |
| Apr 7, 2026 | 975.00 | 975.00 | 968.00 | 972.00 | 972.00 | 0.41% | 6,800 |
| Apr 6, 2026 | 969.00 | 971.00 | 967.00 | 968.00 | 968.00 | - | 9,100 |
| Apr 3, 2026 | 971.00 | 975.00 | 965.00 | 968.00 | 968.00 | -0.31% | 7,000 |
| Apr 2, 2026 | 975.00 | 975.00 | 969.00 | 971.00 | 971.00 | 0.21% | 7,600 |
| Apr 1, 2026 | 965.00 | 973.00 | 960.00 | 969.00 | 969.00 | 1.36% | 13,600 |
| Mar 31, 2026 | 951.00 | 969.00 | 951.00 | 956.00 | 956.00 | 0.95% | 21,100 |
| Mar 30, 2026 | 940.00 | 957.00 | 939.00 | 947.00 | 947.00 | - | 20,400 |
| Mar 27, 2026 | 944.00 | 954.00 | 944.00 | 947.00 | 947.00 | 0.32% | 12,500 |
| Mar 26, 2026 | 945.00 | 953.00 | 944.00 | 944.00 | 944.00 | -0.11% | 12,400 |
| Mar 25, 2026 | 936.00 | 954.00 | 936.00 | 945.00 | 945.00 | 1.18% | 19,600 |
| Mar 24, 2026 | 933.00 | 937.00 | 932.00 | 934.00 | 934.00 | 0.32% | 7,300 |
| Mar 23, 2026 | 937.00 | 943.00 | 930.00 | 931.00 | 931.00 | -1.38% | 16,200 |
| Mar 19, 2026 | 942.00 | 944.00 | 935.00 | 944.00 | 944.00 | -0.11% | 7,100 |
| Mar 18, 2026 | 931.00 | 945.00 | 931.00 | 945.00 | 945.00 | 1.18% | 14,300 |
| Mar 17, 2026 | 931.00 | 936.00 | 930.00 | 934.00 | 934.00 | 0.32% | 8,000 |
| Mar 16, 2026 | 938.00 | 938.00 | 931.00 | 931.00 | 931.00 | -0.53% | 14,600 |
| Mar 13, 2026 | 938.00 | 945.00 | 936.00 | 936.00 | 936.00 | -0.21% | 8,500 |
| Mar 12, 2026 | 945.00 | 945.00 | 937.00 | 938.00 | 938.00 | -0.42% | 6,300 |
| Mar 11, 2026 | 948.00 | 948.00 | 942.00 | 942.00 | 942.00 | 0.11% | 8,400 |
| Mar 10, 2026 | 935.00 | 947.00 | 935.00 | 941.00 | 941.00 | 0.86% | 8,900 |
| Mar 9, 2026 | 936.00 | 939.00 | 930.00 | 933.00 | 933.00 | -1.58% | 9,300 |
| Mar 6, 2026 | 937.00 | 948.00 | 932.00 | 948.00 | 948.00 | 1.28% | 10,300 |
| Mar 5, 2026 | 929.00 | 936.00 | 929.00 | 936.00 | 936.00 | 0.86% | 10,500 |
| Mar 4, 2026 | 928.00 | 935.00 | 925.00 | 928.00 | 928.00 | -0.11% | 20,100 |
| Mar 3, 2026 | 935.00 | 935.00 | 929.00 | 929.00 | 929.00 | -1.06% | 16,400 |
| Mar 2, 2026 | 940.00 | 940.00 | 931.00 | 939.00 | 939.00 | -0.11% | 13,500 |
| Feb 27, 2026 | 938.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.64% | 9,600 |
| Feb 26, 2026 | 935.00 | 937.00 | 931.00 | 934.00 | 934.00 | 0.43% | 8,900 |
| Feb 25, 2026 | 932.00 | 934.00 | 929.00 | 930.00 | 930.00 | 0.22% | 10,900 |
| Feb 24, 2026 | 931.00 | 933.00 | 928.00 | 928.00 | 928.00 | -0.22% | 10,700 |
| Feb 20, 2026 | 929.00 | 931.00 | 927.00 | 930.00 | 930.00 | 0.11% | 5,400 |
| Feb 19, 2026 | 930.00 | 932.00 | 927.00 | 929.00 | 929.00 | 0.11% | 9,100 |
| Feb 18, 2026 | 929.00 | 933.00 | 928.00 | 928.00 | 928.00 | -0.11% | 8,900 |
| Feb 17, 2026 | 933.00 | 938.00 | 929.00 | 929.00 | 929.00 | -0.75% | 16,700 |
| Feb 16, 2026 | 936.00 | 938.00 | 935.00 | 936.00 | 936.00 | -0.21% | 8,900 |
| Feb 13, 2026 | 937.00 | 945.00 | 936.00 | 938.00 | 938.00 | -0.11% | 10,400 |
| Feb 12, 2026 | 938.00 | 942.00 | 936.00 | 939.00 | 939.00 | 0.11% | 7,800 |
| Feb 10, 2026 | 941.00 | 945.00 | 935.00 | 938.00 | 938.00 | 0.21% | 11,700 |
| Feb 9, 2026 | 941.00 | 941.00 | 935.00 | 936.00 | 936.00 | -0.43% | 4,700 |
| Feb 6, 2026 | 939.00 | 948.00 | 925.00 | 940.00 | 940.00 | 0.11% | 38,000 |
| Feb 5, 2026 | 930.00 | 939.00 | 930.00 | 939.00 | 939.00 | 0.75% | 8,600 |
| Feb 4, 2026 | 927.00 | 935.00 | 926.00 | 932.00 | 932.00 | 0.32% | 8,300 |
| Feb 3, 2026 | 930.00 | 939.00 | 927.00 | 929.00 | 929.00 | -0.11% | 11,300 |
| Feb 2, 2026 | 928.00 | 931.00 | 928.00 | 930.00 | 930.00 | 0.32% | 6,700 |
| Jan 30, 2026 | 929.00 | 932.00 | 927.00 | 927.00 | 927.00 | -0.32% | 8,000 |